Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.12 | 20.21 | 20.12 | 20.15 | 4,160 | +0.15(+0.75%) |
Nov 29, 2010 | 20.17 | 20.17 | 20.00 | 20.00 | 1,708 | -0.14(-0.70%) |
Nov 26, 2010 | 20.10 | 20.16 | 20.10 | 20.14 | 7,529 | +0.00(+0.00%) |
Nov 25, 2010 | 20.14 | 20.14 | 20.14 | 20.14 | 315 | +0.02(+0.10%) |
Nov 24, 2010 | 20.05 | 20.12 | 20.05 | 20.12 | 2,318 | +0.14(+0.70%) |
Nov 23, 2010 | 20.04 | 20.04 | 19.92 | 19.98 | 1,540 | -0.20(-0.99%) |
Nov 22, 2010 | 20.24 | 20.24 | 20.08 | 20.18 | 4,824 | -0.09(-0.44%) |
Nov 19, 2010 | 20.08 | 20.27 | 20.08 | 20.27 | 6,031 | +0.12(+0.60%) |
Nov 18, 2010 | 19.97 | 20.15 | 19.97 | 20.15 | 1,932 | +0.36(+1.82%) |
Nov 17, 2010 | 19.59 | 19.79 | 19.59 | 19.79 | 3,257 | +0.00(+0.00%) |
Nov 16, 2010 | 19.79 | 19.79 | 19.79 | 19.79 | 200 | -0.01(-0.05%) |
Nov 15, 2010 | 19.77 | 19.80 | 19.77 | 19.80 | 4,922 | +0.02(+0.10%) |
Nov 12, 2010 | 19.87 | 19.87 | 19.78 | 19.78 | 1,994 | -0.21(-1.05%) |
Nov 11, 2010 | 20.05 | 20.05 | 19.99 | 19.99 | 1,225 | -0.04(-0.20%) |
Nov 10, 2010 | 19.90 | 20.03 | 19.90 | 20.03 | 350 | -0.02(-0.10%) |
Nov 09, 2010 | 20.27 | 20.28 | 20.05 | 20.05 | 16,635 | -0.20(-0.99%) |
Nov 08, 2010 | 20.22 | 20.25 | 20.22 | 20.25 | 8,921 | +0.04(+0.20%) |
Nov 05, 2010 | 20.10 | 20.21 | 20.10 | 20.21 | 5,827 | +0.07(+0.35%) |
Nov 04, 2010 | 20.03 | 20.14 | 20.03 | 20.14 | 5,065 | +0.30(+1.51%) |
Nov 03, 2010 | 19.82 | 19.84 | 19.70 | 19.84 | 4,078 | +0.00(+0.00%) |
Nov 02, 2010 | 19.85 | 19.85 | 19.80 | 19.84 | 6,395 | +0.01(+0.05%) |
Nov 01, 2010 | 19.92 | 19.92 | 19.83 | 19.83 | 2,583 | +0.01(+0.05%) |
Oct 29, 2010 | 19.67 | 19.82 | 19.67 | 19.82 | 3,432 | +0.10(+0.51%) |
Oct 28, 2010 | 19.85 | 19.85 | 19.72 | 19.72 | 15,125 | -0.22(-1.10%) |
Oct 27, 2010 | 19.94 | 19.94 | 19.94 | 50 | -0.05(-0.25%) | |
Oct 25, 2010 | 19.99 | 20.00 | 19.99 | 19.99 | 1,510 | +0.07(+0.35%) |
Oct 22, 2010 | 19.98 | 19.98 | 19.92 | 19.92 | 816 | -0.09(-0.45%) |
Oct 21, 2010 | 20.01 | 20.01 | 20.01 | 20.01 | 1,539 | +0.01(+0.05%) |
Oct 20, 2010 | 19.89 | 20.00 | 19.89 | 20.00 | 4,869 | +0.08(+0.40%) |
Oct 19, 2010 | 19.92 | 19.93 | 19.92 | 19.92 | 2,100 | +0.10(+0.50%) |
Oct 18, 2010 | 19.77 | 19.82 | 19.77 | 19.82 | 14,880 | +0.03(+0.15%) |
Oct 15, 2010 | 19.80 | 19.80 | 19.70 | 19.79 | 5,071 | +0.04(+0.20%) |
Oct 14, 2010 | 19.84 | 19.86 | 19.75 | 19.75 | 1,993 | -0.11(-0.55%) |
Oct 13, 2010 | 19.82 | 19.86 | 19.82 | 19.86 | 420 | +0.22(+1.12%) |
Oct 12, 2010 | 19.67 | 19.67 | 19.59 | 19.64 | 3,835 | +0.02(+0.10%) |
Oct 08, 2010 | 19.60 | 19.62 | 19.59 | 19.62 | 3,700 | +0.02(+0.10%) |
Oct 07, 2010 | 19.63 | 19.63 | 19.54 | 19.60 | 2,100 | -0.03(-0.15%) |
Oct 06, 2010 | 19.68 | 19.68 | 19.63 | 19.63 | 3,815 | -0.04(-0.20%) |
Oct 05, 2010 | 19.50 | 19.67 | 19.49 | 19.67 | 19,890 | +0.30(+1.55%) |
Oct 04, 2010 | 19.39 | 19.45 | 19.30 | 19.37 | 7,435 | -0.07(-0.36%) |
Oct 01, 2010 | 19.36 | 19.44 | 19.36 | 19.44 | 6,076 | +0.05(+0.26%) |
Sep 30, 2010 | 19.42 | 19.46 | 19.30 | 19.39 | 12,687 | +0.07(+0.36%) |
Sep 29, 2010 | 19.20 | 19.32 | 19.20 | 19.32 | 2,226 | +0.07(+0.36%) |
Sep 28, 2010 | 19.20 | 19.25 | 19.11 | 19.25 | 16,360 | +0.03(+0.16%) |
Sep 27, 2010 | 19.23 | 19.26 | 19.15 | 19.22 | 6,060 | -0.10(-0.52%) |
Sep 24, 2010 | 19.24 | 19.32 | 19.24 | 19.32 | 2,110 | +0.12(+0.63%) |
Sep 23, 2010 | 19.12 | 19.21 | 19.12 | 19.20 | 2,125 | +0.01(+0.05%) |
Sep 22, 2010 | 19.27 | 19.27 | 19.17 | 19.19 | 3,748 | -0.19(-0.98%) |
Sep 21, 2010 | 19.36 | 19.42 | 19.36 | 19.38 | 5,890 | -0.10(-0.51%) |
Sep 20, 2010 | 19.33 | 19.48 | 19.33 | 19.48 | 3,229 | +0.20(+1.04%) |
Sep 17, 2010 | 19.49 | 19.49 | 19.28 | 19.28 | 6,290 | -0.07(-0.36%) |
Sep 15, 2010 | 19.40 | 19.40 | 19.28 | 19.35 | 4,225 | -0.13(-0.67%) |
Sep 14, 2010 | 19.42 | 19.49 | 19.42 | 19.48 | 654 | -0.02(-0.10%) |
Sep 13, 2010 | 19.43 | 19.50 | 19.40 | 19.50 | 7,630 | +0.25(+1.30%) |
Sep 10, 2010 | 19.16 | 19.25 | 19.16 | 19.25 | 11,211 | +0.09(+0.47%) |
Sep 09, 2010 | 19.20 | 19.20 | 19.09 | 19.16 | 17,860 | +0.02(+0.10%) |
Sep 08, 2010 | 19.23 | 19.24 | 19.14 | 19.14 | 12,000 | +0.08(+0.42%) |
Sep 07, 2010 | 19.17 | 19.17 | 19.00 | 19.06 | 4,896 | -0.09(-0.47%) |
Sep 03, 2010 | 19.08 | 19.27 | 19.08 | 19.15 | 3,040 | +0.16(+0.84%) |
Sep 02, 2010 | 18.86 | 18.99 | 18.84 | 18.99 | 5,685 | +0.18(+0.96%) |
Sep 01, 2010 | 18.75 | 18.82 | 18.75 | 18.81 | 2,755 | +0.18(+0.97%) |
Aug 31, 2010 | 18.56 | 18.69 | 18.56 | 18.63 | 2,685 | -0.04(-0.21%) |
Aug 30, 2010 | 18.59 | 18.67 | 18.59 | 18.67 | 3,200 | +0.16(+0.86%) |
Aug 27, 2010 | 18.21 | 18.51 | 18.18 | 18.51 | 3,538 | +0.34(+1.87%) |
Aug 26, 2010 | 18.17 | 18.17 | 18.15 | 18.17 | 6,180 | +0.20(+1.11%) |
Aug 25, 2010 | 17.90 | 18.02 | 17.90 | 17.97 | 1,700 | -0.06(-0.33%) |
Aug 24, 2010 | 18.24 | 18.24 | 18.03 | 18.03 | 11,827 | -0.41(-2.22%) |
Aug 23, 2010 | 18.35 | 18.44 | 18.35 | 18.44 | 2,781 | +0.14(+0.77%) |
Aug 20, 2010 | 18.15 | 18.30 | 18.15 | 18.30 | 4,109 | +0.00(+0.00%) |
Aug 19, 2010 | 18.33 | 18.36 | 18.29 | 18.30 | 1,010 | -0.20(-1.08%) |
Aug 18, 2010 | 18.29 | 18.50 | 18.29 | 18.50 | 6,400 | +0.09(+0.49%) |
Aug 17, 2010 | 18.40 | 18.43 | 18.40 | 18.41 | 2,776 | +0.16(+0.88%) |
Aug 16, 2010 | 18.27 | 18.30 | 18.25 | 18.25 | 5,201 | -0.02(-0.11%) |
Aug 13, 2010 | 18.24 | 18.27 | 18.21 | 18.27 | 3,946 | +0.00(+0.00%) |
Aug 12, 2010 | 18.29 | 18.29 | 18.27 | 18.27 | 2,335 | -0.17(-0.92%) |
Aug 11, 2010 | 18.54 | 18.54 | 18.44 | 18.44 | 3,263 | -0.44(-2.33%) |
Aug 10, 2010 | 18.85 | 18.93 | 18.80 | 18.88 | 9,950 | -0.06(-0.32%) |
Aug 09, 2010 | 18.89 | 18.94 | 18.87 | 18.94 | 4,935 | +0.22(+1.18%) |
Aug 06, 2010 | 18.80 | 18.80 | 18.67 | 18.72 | 33,406 | -0.18(-0.95%) |
Aug 05, 2010 | 18.94 | 18.94 | 18.90 | 18.90 | 2,140 | -0.22(-1.15%) |
Aug 04, 2010 | 19.08 | 19.15 | 19.05 | 19.12 | 6,957 | -0.12(-0.62%) |
Aug 03, 2010 | 19.28 | 19.28 | 19.22 | 19.24 | 3,100 | +0.30(+1.58%) |
Jul 30, 2010 | 18.94 | 18.94 | 18.94 | 18.94 | 317 | -0.21(-1.10%) |
Jul 29, 2010 | 19.15 | 19.15 | 18.97 | 19.15 | 700 | +0.15(+0.79%) |
Jul 28, 2010 | 19.05 | 19.05 | 19.00 | 19.00 | 6,055 | -0.05(-0.26%) |
Jul 27, 2010 | 19.02 | 19.05 | 19.02 | 19.05 | 4,360 | +0.10(+0.53%) |
Jul 26, 2010 | 18.86 | 18.95 | 18.86 | 18.95 | 5,859 | +0.17(+0.91%) |
Jul 23, 2010 | 18.77 | 18.80 | 18.66 | 18.78 | 23,212 | +0.08(+0.43%) |
Jul 22, 2010 | 18.58 | 18.70 | 18.58 | 18.70 | 1,720 | +0.23(+1.25%) |
Jul 21, 2010 | 18.80 | 18.80 | 18.47 | 18.47 | 3,555 | -0.19(-1.02%) |
Jul 20, 2010 | 18.50 | 18.66 | 18.50 | 18.66 | 8,845 | +0.04(+0.21%) |
Jul 19, 2010 | 18.68 | 18.68 | 18.61 | 18.62 | 1,355 | -0.02(-0.11%) |
Jul 16, 2010 | 18.93 | 18.93 | 18.64 | 18.64 | 1,061 | -0.26(-1.38%) |
Jul 15, 2010 | 18.85 | 18.90 | 18.79 | 18.90 | 5,347 | +0.00(+0.00%) |
Jul 14, 2010 | 18.91 | 18.96 | 18.90 | 18.90 | 1,980 | +0.00(+0.00%) |
Jul 13, 2010 | 18.89 | 18.90 | 18.88 | 18.90 | 10,543 | +0.14(+0.75%) |
Jul 12, 2010 | 18.82 | 18.82 | 18.76 | 18.76 | 5,540 | +0.02(+0.11%) |
Jul 09, 2010 | 18.56 | 18.74 | 18.56 | 18.74 | 4,442 | +0.27(+1.46%) |
Jul 08, 2010 | 18.62 | 18.62 | 18.47 | 18.47 | 1,057 | +0.09(+0.49%) |
Jul 07, 2010 | 18.33 | 18.40 | 18.32 | 18.38 | 17,817 | +0.19(+1.04%) |
Jul 06, 2010 | 18.06 | 18.22 | 18.06 | 18.19 | 66,373 | +0.10(+0.55%) |
Jul 02, 2010 | 18.15 | 18.23 | 18.09 | 18.09 | 12,801 | -0.01(-0.06%) |
Jun 30, 2010 | 18.04 | 18.23 | 18.04 | 18.10 | 7,637 | +0.03(+0.17%) |
Jun 29, 2010 | 18.47 | 18.47 | 18.06 | 18.07 | 4,214 | -0.74(-3.93%) |
Jun 25, 2010 | 18.75 | 18.82 | 18.67 | 18.81 | 500 | -0.14(-0.74%) |
Jun 24, 2010 | 19.05 | 19.05 | 18.95 | 18.95 | 1,703 | -0.16(-0.84%) |
Jun 23, 2010 | 19.21 | 19.22 | 19.01 | 19.11 | 16,035 | -0.13(-0.68%) |
Jun 22, 2010 | 19.30 | 19.30 | 19.24 | 19.24 | 677 | -0.18(-0.93%) |
Jun 21, 2010 | 19.52 | 19.56 | 19.38 | 19.42 | 5,061 | +0.03(+0.15%) |
Jun 18, 2010 | 19.41 | 19.43 | 19.37 | 19.39 | 4,464 | +0.03(+0.15%) |
Jun 17, 2010 | 19.46 | 19.46 | 19.28 | 19.36 | 11,011 | -0.03(-0.15%) |
Jun 16, 2010 | 19.30 | 19.39 | 19.30 | 19.39 | 3,500 | +0.07(+0.36%) |
Jun 15, 2010 | 19.17 | 19.33 | 19.15 | 19.32 | 5,555 | +0.30(+1.58%) |
Jun 14, 2010 | 18.97 | 19.09 | 18.95 | 19.02 | 9,041 | +0.23(+1.22%) |
Jun 11, 2010 | 18.86 | 18.86 | 18.78 | 18.79 | 9,600 | +0.04(+0.21%) |
Jun 10, 2010 | 18.59 | 18.77 | 18.59 | 18.75 | 19,245 | +0.28(+1.52%) |
Jun 09, 2010 | 18.76 | 18.76 | 18.47 | 18.47 | 6,140 | -0.13(-0.70%) |
Jun 08, 2010 | 18.60 | 18.60 | 18.39 | 18.60 | 40,661 | -0.01(-0.05%) |
Jun 07, 2010 | 18.80 | 18.80 | 18.61 | 18.61 | 5,343 | -0.14(-0.75%) |
Jun 04, 2010 | 19.01 | 19.02 | 18.75 | 18.75 | 18,836 | -0.42(-2.19%) |
Jun 03, 2010 | 19.15 | 19.25 | 19.05 | 19.17 | 7,123 | +0.23(+1.21%) |
Jun 02, 2010 | 18.86 | 18.97 | 18.86 | 18.94 | 3,105 | +0.09(+0.48%) |
Jun 01, 2010 | 18.86 | 18.97 | 18.80 | 18.85 | 5,755 | -0.11(-0.58%) |
May 31, 2010 | 19.05 | 19.05 | 18.92 | 18.96 | 1,713 | +0.09(+0.48%) |
May 28, 2010 | 19.10 | 18.94 | 18.86 | 18.87 | 12,011 | -0.07(-0.37%) |
May 27, 2010 | 18.91 | 19.03 | 18.90 | 18.94 | 3,221 | +0.13(+0.69%) |
May 26, 2010 | 18.99 | 19.01 | 18.75 | 18.81 | 13,993 | +0.12(+0.64%) |
May 25, 2010 | 18.34 | 18.69 | 18.34 | 18.69 | 6,819 | +0.05(+0.27%) |
May 21, 2010 | 18.37 | 18.66 | 18.28 | 18.64 | 3,959 | -0.06(-0.32%) |
May 20, 2010 | 18.84 | 18.86 | 18.69 | 18.70 | 12,769 | -0.42(-2.20%) |
May 19, 2010 | 19.10 | 19.12 | 19.05 | 19.12 | 5,250 | -0.01(-0.05%) |
May 18, 2010 | 19.31 | 19.38 | 19.13 | 19.13 | 3,250 | +0.02(+0.10%) |
May 17, 2010 | 19.39 | 19.39 | 18.98 | 19.11 | 30,617 | -0.32(-1.65%) |
May 14, 2010 | 19.58 | 19.58 | 19.34 | 19.43 | 22,775 | -0.21(-1.07%) |
May 13, 2010 | 19.73 | 19.78 | 19.61 | 19.64 | 19,675 | -0.07(-0.36%) |
May 12, 2010 | 19.57 | 19.71 | 19.48 | 19.71 | 57,174 | +0.28(+1.44%) |
May 11, 2010 | 19.30 | 19.58 | 19.42 | 19.43 | 28,020 | +0.14(+0.73%) |
May 10, 2010 | 19.62 | 19.29 | 19.29 | 19.29 | 14,652 | +0.35(+1.85%) |
May 07, 2010 | 19.09 | 19.09 | 18.76 | 18.94 | 42,749 | -0.08(-0.42%) |
May 06, 2010 | 19.29 | 19.50 | 18.50 | 19.02 | 40,016 | -0.41(-2.11%) |
May 05, 2010 | 19.33 | 19.49 | 19.31 | 19.43 | 41,865 | -0.14(-0.72%) |
May 04, 2010 | 19.70 | 19.70 | 19.53 | 19.57 | 10,793 | -0.30(-1.51%) |
May 03, 2010 | 19.85 | 19.92 | 19.81 | 19.87 | 14,741 | +0.07(+0.35%) |
Apr 30, 2010 | 19.91 | 19.96 | 19.80 | 19.80 | 25,165 | -0.06(-0.30%) |
Apr 29, 2010 | 19.75 | 19.91 | 19.75 | 19.86 | 15,136 | +0.08(+0.40%) |
Apr 28, 2010 | 19.95 | 19.95 | 19.70 | 19.78 | 19,182 | -0.12(-0.60%) |
Apr 27, 2010 | 20.19 | 20.23 | 19.90 | 19.90 | 58,669 | -0.28(-1.39%) |
Apr 26, 2010 | 20.14 | 20.20 | 20.13 | 20.18 | 16,196 | +0.09(+0.45%) |
Apr 23, 2010 | 20.10 | 20.16 | 20.08 | 20.09 | 37,192 | +0.13(+0.65%) |
Apr 22, 2010 | 19.93 | 19.96 | 19.85 | 19.96 | 24,685 | -0.02(-0.10%) |
Apr 21, 2010 | 20.01 | 20.04 | 19.90 | 19.98 | 22,769 | -0.03(-0.15%) |